4.04
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.01 | 4.04 | 4.04 | 4.08 | 4 | 12.75M |
| September 25, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4 | 14.34M |
| September 24, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.98 | 13.07M |
| September 23, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.93 | 26.29M |
| September 22, 2025 | 4.12 | 4.02 | 4.02 | 4.13 | 4 | 28.93M |
| September 19, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.1 | 23.95M |
| September 18, 2025 | 4.18 | 4.15 | 4.15 | 4.23 | 4.12 | 29.65M |
| September 17, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.16 | 22.47M |
| September 16, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.16 | 32.71M |
| September 15, 2025 | 4.17 | 4.21 | 4.21 | 4.22 | 4.14 | 26.61M |
| September 12, 2025 | 4.13 | 4.18 | 4.18 | 4.2 | 4.12 | 31.85M |
| September 11, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.05 | 23.15M |
| September 10, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.05 | 12.61M |
| September 09, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.05 | 17.26M |
| September 08, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 27.4M |
| September 05, 2025 | 4.03 | 4.15 | 4.15 | 4.15 | 3.99 | 39.12M |
| September 04, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 3.96 | 25.19M |
| September 03, 2025 | 4.12 | 4.03 | 4.03 | 4.14 | 4.01 | 28.52M |
| September 02, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.09 | 26.62M |
| September 01, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.12 | 28.62M |
| August 29, 2025 | 4.08 | 4.18 | 4.18 | 4.26 | 4.07 | 51.37M |
| August 28, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.99 | 39.9M |
| August 27, 2025 | 4.1 | 4 | 4 | 4.11 | 4 | 31.17M |
| August 26, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.03 | 29.51M |
| August 25, 2025 | 4 | 4.05 | 4.05 | 4.05 | 4 | 30.7M |
| August 22, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 3.99 | 21.81M |
| August 21, 2025 | 3.99 | 4.03 | 4.03 | 4.05 | 3.97 | 35.25M |
| August 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 19.54M |
| August 19, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.97 | 19.88M |
| August 18, 2025 | 3.97 | 4 | 4 | 4 | 3.97 | 30.42M |
| August 15, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.94 | 21.75M |
| August 14, 2025 | 3.94 | 3.96 | 3.96 | 3.99 | 3.9 | 36.87M |
| August 13, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.94 | 28.97M |
| August 12, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.96 | 35.38M |
| August 11, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.96 | 51.9M |
| August 08, 2025 | 3.85 | 3.95 | 3.95 | 4.03 | 3.84 | 58.35M |
| August 07, 2025 | 3.9 | 3.94 | 3.94 | 4.11 | 3.88 | 83.51M |
| August 06, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.74 | 19.19M |
| August 05, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.74 | 16.52M |
| August 04, 2025 | 3.74 | 3.75 | 3.75 | 3.75 | 3.72 | 12.76M |
| August 01, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.72 | 17.51M |
| July 31, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.73 | 22.65M |
| July 30, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.77 | 25M |
| July 29, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.73 | 29.37M |
| July 28, 2025 | 3.82 | 3.81 | 3.81 | 3.85 | 3.78 | 37.49M |
| July 25, 2025 | 3.92 | 3.84 | 3.84 | 3.95 | 3.82 | 60.21M |
| July 24, 2025 | 3.92 | 4 | 4 | 4.18 | 3.84 | 89.68M |
| July 23, 2025 | 4.2 | 4.05 | 4.05 | 4.43 | 4.04 | 165.62M |
| July 22, 2025 | 3.8 | 4.04 | 4.04 | 4.08 | 3.7 | 104.53M |
| July 21, 2025 | 3.66 | 3.8 | 3.8 | 3.82 | 3.66 | 61.24M |
| July 18, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.59 | 10.18M |
| July 17, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 10.65M |
| July 16, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.6 | 10.2M |
| July 15, 2025 | 3.66 | 3.62 | 3.62 | 3.67 | 3.58 | 14.88M |
| July 14, 2025 | 3.63 | 3.66 | 3.66 | 3.66 | 3.62 | 10.86M |
| July 11, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.6 | 11.96M |
| July 10, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.59 | 14.41M |
| July 09, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.56 | 12.45M |
| July 08, 2025 | 3.55 | 3.58 | 3.58 | 3.58 | 3.54 | 11.56M |
| July 07, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.5 | 11.31M |